致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 32.58 | 33.08 | 0.58 | 1.78% | 32.34 | 33.10 | 9474 | 3101.78 | 3.84% |
| 2024-05-16 | 33.16 | 32.50 | -0.31 | -0.94% | 32.32 | 33.40 | 8071 | 2649.88 | 3.27% |
| 2024-05-15 | 32.97 | 32.81 | -0.19 | -0.58% | 32.58 | 33.28 | 7929 | 2611.03 | 3.21% |
| 2024-05-14 | 32.31 | 33.00 | 0.54 | 1.66% | 32.31 | 33.20 | 8528 | 2811.87 | 3.45% |
| 2024-05-13 | 33.18 | 32.46 | -0.81 | -2.43% | 32.38 | 33.21 | 13239 | 4325.37 | 5.36% |
| 2024-05-10 | 34.65 | 33.27 | -1.41 | -4.07% | 33.18 | 35.10 | 17397 | 5876.99 | 7.05% |
| 2024-05-09 | 33.60 | 34.68 | 0.74 | 2.18% | 33.60 | 35.15 | 21621 | 7466.88 | 8.76% |
| 2024-05-08 | 33.42 | 33.94 | 0.49 | 1.46% | 33.21 | 34.86 | 24204 | 8260.26 | 9.80% |
| 2024-05-07 | 33.20 | 33.45 | 0.25 | 0.75% | 33.01 | 33.58 | 12146 | 4052.25 | 4.92% |
| 2024-05-06 | 33.06 | 33.20 | 0.29 | 0.88% | 32.67 | 33.80 | 12146 | 4022.62 | 4.92% |
| 2024-04-30 | 32.16 | 32.91 | 0.65 | 2.01% | 32.04 | 33.48 | 14402 | 4697.65 | 5.83% |
| 2024-04-29 | 31.80 | 32.26 | 0.33 | 1.03% | 31.70 | 32.41 | 13398 | 4303.30 | 5.43% |
| 2024-04-26 | 31.75 | 31.93 | 0.99 | 3.20% | 31.31 | 32.40 | 16175 | 5153.54 | 6.55% |
| 2024-04-25 | 31.00 | 30.94 | -0.41 | -1.31% | 30.80 | 31.53 | 10806 | 3371.27 | 4.38% |
| 2024-04-24 | 29.80 | 31.35 | 1.55 | 5.20% | 29.72 | 31.60 | 15234 | 4684.74 | 6.17% |
| 2024-04-23 | 29.81 | 29.80 | 0.00 | 0.00% | 29.60 | 30.25 | 7811 | 2335.49 | 3.16% |
| 2024-04-22 | 30.21 | 29.80 | -1.22 | -3.93% | 29.06 | 30.73 | 13071 | 3906.43 | 5.29% |
| 2024-04-19 | 29.80 | 31.02 | 1.14 | 3.82% | 29.75 | 31.90 | 16984 | 5236.80 | 6.88% |
| 2024-04-18 | 30.53 | 29.88 | -0.65 | -2.13% | 29.80 | 31.00 | 11143 | 3370.09 | 4.51% |
| 2024-04-17 | 28.72 | 30.53 | 2.77 | 9.98% | 28.72 | 30.72 | 15729 | 4740.05 | 6.37% |
| 2024-04-16 | 31.60 | 27.76 | -4.05 | -12.73% | 27.71 | 31.60 | 17607 | 5079.58 | 7.13% |
| 2024-04-15 | 33.75 | 31.81 | -1.91 | -5.66% | 30.92 | 34.33 | 21159 | 6864.75 | 8.57% |
| 2024-04-12 | 33.46 | 33.72 | 0.10 | 0.30% | 33.40 | 35.08 | 20567 | 7013.27 | 8.33% |
| 2024-04-11 | 32.70 | 33.62 | 0.74 | 2.25% | 32.03 | 34.88 | 19668 | 6660.42 | 7.96% |
| 2024-04-10 | 34.34 | 32.88 | -2.06 | -5.90% | 32.80 | 34.62 | 21700 | 7296.00 | 8.79% |
| 2024-04-09 | 33.62 | 34.94 | 1.32 | 3.93% | 32.70 | 35.25 | 25970 | 8887.67 | 10.52% |
| 2024-04-08 | 34.12 | 33.62 | -1.93 | -5.43% | 33.58 | 35.59 | 24803 | 8575.17 | 10.04% |
| 2024-04-03 | 33.90 | 35.55 | 1.46 | 4.28% | 33.20 | 35.55 | 28765 | 9992.83 | 11.65% |
| 2024-04-02 | 34.44 | 34.09 | -0.68 | -1.96% | 33.72 | 35.69 | 23448 | 8142.68 | 9.50% |
| 2024-04-01 | 33.42 | 34.77 | 1.05 | 3.11% | 33.26 | 34.95 | 24238 | 8303.93 | 9.82% |
| 2024-03-29 | 32.76 | 33.72 | 0.96 | 2.93% | 32.45 | 34.85 | 23876 | 8106.03 | 9.67% |
| 2024-03-28 | 32.26 | 32.76 | 0.37 | 1.14% | 31.81 | 33.38 | 17310 | 5645.39 | 7.01% |
| 2024-03-27 | 33.02 | 32.39 | -1.25 | -3.72% | 32.39 | 34.44 | 27057 | 9028.80 | 10.96% |
| 2024-03-26 | 31.00 | 33.64 | 2.56 | 8.24% | 30.84 | 33.64 | 27231 | 8832.92 | 11.03% |
| 2024-03-25 | 32.22 | 31.08 | -1.53 | -4.69% | 30.83 | 32.47 | 15100 | 4790.61 | 6.11% |
| 2024-03-22 | 33.45 | 32.61 | -1.02 | -3.03% | 32.30 | 33.56 | 16015 | 5252.42 | 6.49% |
| 2024-03-21 | 34.22 | 33.63 | -0.79 | -2.30% | 32.96 | 34.22 | 21238 | 7114.86 | 8.60% |
| 2024-03-20 | 32.48 | 34.42 | 1.86 | 5.71% | 32.41 | 34.48 | 23550 | 7916.98 | 9.54% |
| 2024-03-19 | 32.50 | 32.56 | -0.10 | -0.31% | 32.34 | 33.33 | 17161 | 5635.21 | 6.95% |
| 2024-03-18 | 31.60 | 32.66 | 1.09 | 3.45% | 31.41 | 32.90 | 18239 | 5893.27 | 7.39% |
| 2024-03-15 | 31.19 | 31.57 | -0.03 | -0.09% | 30.56 | 31.66 | 19028 | 5920.14 | 7.71% |
| 2024-03-14 | 31.20 | 31.60 | 0.74 | 2.40% | 30.76 | 33.49 | 29694 | 9557.61 | 12.02% |
| 2024-03-13 | 30.67 | 30.86 | 0.21 | 0.69% | 30.50 | 31.09 | 12212 | 3758.42 | 4.95% |
| 2024-03-12 | 30.49 | 30.65 | 0.11 | 0.36% | 30.11 | 30.84 | 12507 | 3812.31 | 5.06% |
| 2024-03-11 | 29.59 | 30.54 | 0.75 | 2.52% | 29.59 | 30.75 | 12502 | 3798.44 | 5.06% |
| 2024-03-08 | 29.70 | 29.79 | -0.29 | -0.96% | 29.05 | 30.07 | 16302 | 4819.84 | 6.60% |
| 2024-03-07 | 30.18 | 30.08 | 0.10 | 0.33% | 29.88 | 31.32 | 23764 | 7245.60 | 9.62% |
| 2024-03-06 | 29.42 | 29.98 | 0.26 | 0.87% | 28.90 | 30.19 | 17542 | 5187.14 | 7.10% |
| 2024-03-05 | 29.15 | 29.72 | 0.38 | 1.30% | 28.78 | 30.17 | 19014 | 5645.89 | 7.70% |
| 2024-03-04 | 29.01 | 29.34 | 0.34 | 1.17% | 28.31 | 29.40 | 12667 | 3673.21 | 5.13% |
| 2024-03-01 | 28.85 | 29.00 | 0.58 | 2.04% | 28.49 | 29.18 | 11357 | 3279.45 | 4.60% |
| 2024-02-29 | 27.15 | 28.42 | 0.82 | 2.97% | 27.14 | 28.51 | 15022 | 4223.20 | 6.08% |
| 2024-02-28 | 30.08 | 27.60 | -2.45 | -8.15% | 27.53 | 31.00 | 23252 | 6797.14 | 9.42% |
| 2024-02-27 | 29.04 | 30.05 | 0.84 | 2.88% | 28.68 | 30.16 | 14253 | 4203.85 | 5.77% |
| 2024-02-26 | 28.60 | 29.21 | 0.69 | 2.42% | 28.50 | 29.70 | 19888 | 5776.54 | 8.05% |
| 2024-02-23 | 27.28 | 28.52 | 1.29 | 4.74% | 27.03 | 28.66 | 18487 | 5160.13 | 7.49% |
| 2024-02-22 | 26.21 | 27.23 | 0.69 | 2.60% | 26.21 | 27.27 | 12652 | 3403.74 | 5.12% |
| 2024-02-21 | 26.45 | 26.54 | 0.04 | 0.15% | 25.82 | 27.30 | 16337 | 4375.72 | 6.62% |
| 2024-02-20 | 26.10 | 26.50 | 0.43 | 1.65% | 25.53 | 26.56 | 13192 | 3462.14 | 5.34% |
| 2024-02-19 | 25.05 | 26.07 | 0.89 | 3.53% | 25.00 | 26.38 | 21637 | 5593.19 | 8.76% |